KissMeData/012200/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	185800	27716160	1555	1555	1555	1555	2472
3	20241011	185700	27716160	1555	1555	1555	1555	0
4	20241011	185600	27716160	1555	1555	1555	1555	0
5	20241011	185500	27716160	1555	1555	1555	1555	0
6	20241011	185400	27716160	1555	1555	1555	1555	0
7	20241011	185300	27716160	1555	1555	1555	1555	0
8	20241011	185200	27716160	1555	1555	1555	1555	0
9	20241011	185100	27716160	1555	1555	1555	1555	0
10	20241011	185000	27716160	1555	1555	1555	1555	0
11	20241011	184900	27716160	1555	1555	1555	1555	0
12	20241011	184800	27716160	1555	1555	1555	1555	0
13	20241011	184700	27716160	1555	1555	1555	1555	0
14	20241011	184600	27716160	1555	1555	1555	1555	0
15	20241011	184500	27716160	1555	1555	1555	1555	0
16	20241011	184400	27716160	1555	1555	1555	1555	0
17	20241011	184300	27716160	1555	1555	1555	1555	0
18	20241011	184200	27716160	1555	1555	1555	1555	0
19	20241011	184100	27716160	1555	1555	1555	1555	0
20	20241011	184000	27716160	1555	1555	1555	1555	0
21	20241011	183900	27716160	1555	1555	1555	1555	0
22	20241011	183800	27716160	1555	1555	1555	1555	0
23	20241011	183700	27716160	1555	1555	1555	1555	0
24	20241011	183600	27716160	1555	1555	1555	1555	0
25	20241011	183500	27716160	1555	1555	1555	1555	0
26	20241011	183400	27716160	1555	1555	1555	1555	0
27	20241011	183300	27716160	1555	1555	1555	1555	0
28	20241011	183200	27716160	1555	1555	1555	1555	0
29	20241011	183100	27716160	1555	1555	1555	1555	0
30	20241011	183000	27716160	1555	1555	1555	1555	0
31	20241011	182900	27716160	1555	1555	1555	1555	0
32	20241011	182800	27716160	1555	1555	1555	1555	2472
33	20241011	182700	27716160	1555	1555	1555	1555	0
34	20241011	182600	27716160	1555	1555	1555	1555	0
35	20241011	182500	27716160	1555	1555	1555	1555	0
36	20241011	182400	27716160	1555	1555	1555	1555	0
37	20241011	182300	27716160	1555	1555	1555	1555	0
38	20241011	182200	27716160	1555	1555	1555	1555	0
39	20241011	182100	27716160	1555	1555	1555	1555	0
40	20241011	182000	27716160	1555	1555	1555	1555	0
41	20241011	181900	27716160	1555	1555	1555	1555	0
42	20241011	181800	27716160	1555	1555	1555	1555	0
43	20241011	181700	27716160	1555	1555	1555	1555	0
44	20241011	181600	27716160	1555	1555	1555	1555	0
45	20241011	181500	27716160	1555	1555	1555	1555	0
46	20241011	181400	27716160	1555	1555	1555	1555	0
47	20241011	181300	27716160	1555	1555	1555	1555	0
48	20241011	181200	27716160	1555	1555	1555	1555	0
49	20241011	181100	27716160	1555	1555	1555	1555	0
50	20241011	181000	27716160	1555	1555	1555	1555	0
51	20241011	180900	27716160	1555	1555	1555	1555	0
52	20241011	180800	27716160	1555	1555	1555	1555	0
53	20241011	180700	27716160	1555	1555	1555	1555	0
54	20241011	180600	27716160	1555	1555	1555	1555	0
55	20241011	180500	27716160	1555	1555	1555	1555	0
56	20241011	180400	27716160	1555	1555	1555	1555	0
57	20241011	180300	27716160	1555	1555	1555	1555	0
58	20241011	180200	27716160	1555	1555	1555	1555	0
59	20241011	180100	27716160	1555	1555	1555	1555	0
60	20241011	180000	27716160	1555	1555	1555	1555	0
61	20241011	175900	27716160	1555	1555	1555	1555	0
62	20241011	175800	27716160	1555	1555	1555	1555	2472
63	20241011	175700	27716160	1555	1555	1555	1555	0
64	20241011	175600	27716160	1555	1555	1555	1555	0
65	20241011	175500	27716160	1555	1555	1555	1555	0
66	20241011	175400	27716160	1555	1555	1555	1555	0
67	20241011	175300	27716160	1555	1555	1555	1555	0
68	20241011	175200	27716160	1555	1555	1555	1555	0
69	20241011	175100	27716160	1555	1555	1555	1555	0
70	20241011	175000	27716160	1555	1555	1555	1555	0
71	20241011	174900	27716160	1555	1555	1555	1555	0
72	20241011	174800	27716160	1555	1555	1555	1555	0
73	20241011	174700	27716160	1555	1555	1555	1555	0
74	20241011	174600	27716160	1555	1555	1555	1555	0
75	20241011	174500	27716160	1555	1555	1555	1555	0
76	20241011	174400	27716160	1555	1555	1555	1555	0
77	20241011	174300	27716160	1555	1555	1555	1555	0
78	20241011	174200	27716160	1555	1555	1555	1555	0
79	20241011	174100	27716160	1555	1555	1555	1555	0
80	20241011	174000	27716160	1555	1555	1555	1555	0
81	20241011	173900	27716160	1555	1555	1555	1555	0
82	20241011	173800	27716160	1555	1555	1555	1555	0
83	20241011	173700	27716160	1555	1555	1555	1555	0
84	20241011	173600	27716160	1555	1555	1555	1555	0
85	20241011	173500	27716160	1555	1555	1555	1555	0
86	20241011	173400	27716160	1555	1555	1555	1555	0
87	20241011	173300	27716160	1555	1555	1555	1555	0
88	20241011	173200	27716160	1555	1555	1555	1555	0
89	20241011	173100	27716160	1555	1555	1555	1555	0
90	20241011	173000	27716160	1555	1555	1555	1555	0
91	20241011	172900	27716160	1555	1555	1555	1555	0
92	20241011	172800	27716160	1555	1555	1555	1555	2472
93	20241011	172700	27716160	1555	1555	1555	1555	0
94	20241011	172600	27716160	1555	1555	1555	1555	0
95	20241011	172500	27716160	1555	1555	1555	1555	0
96	20241011	172400	27716160	1555	1555	1555	1555	0
97	20241011	172300	27716160	1555	1555	1555	1555	0
98	20241011	172200	27716160	1555	1555	1555	1555	0
99	20241011	172100	27716160	1555	1555	1555	1555	0
100	20241011	172000	27716160	1555	1555	1555	1555	0
101	20241011	171900	27716160	1555	1555	1555	1555	0
102	20241011	171800	27716160	1555	1555	1555	1555	0
103	20241011	171700	27716160	1555	1555	1555	1555	0
104	20241011	171600	27716160	1555	1555	1555	1555	0
105	20241011	171500	27716160	1555	1555	1555	1555	0
106	20241011	171400	27716160	1555	1555	1555	1555	0
107	20241011	171300	27716160	1555	1555	1555	1555	0
108	20241011	171200	27716160	1555	1555	1555	1555	0
109	20241011	171100	27716160	1555	1555	1555	1555	0
110	20241011	171000	27716160	1555	1555	1555	1555	0
111	20241011	170900	27716160	1555	1555	1555	1555	0
112	20241011	170800	27716160	1555	1555	1555	1555	0
113	20241011	170700	27716160	1555	1555	1555	1555	0
114	20241011	170600	27716160	1555	1555	1555	1555	0
115	20241011	170500	27716160	1555	1555	1555	1555	0
116	20241011	170400	27716160	1555	1555	1555	1555	0
117	20241011	170300	27716160	1555	1555	1555	1555	0
118	20241011	170200	27716160	1555	1555	1555	1555	0
119	20241011	170100	27716160	1555	1555	1555	1555	0
120	20241011	170000	27716160	1555	1555	1555	1555	0
121	20241011	165900	27716160	1555	1555	1555	1555	0
122	20241011	165800	27716160	1555	1555	1555	1555	2472
123	20241011	165700	27716160	1555	1555	1555	1555	0
124	20241011	165600	27716160	1555	1555	1555	1555	0
125	20241011	165500	27716160	1555	1555	1555	1555	0
126	20241011	165400	27716160	1555	1555	1555	1555	0
127	20241011	165300	27716160	1555	1555	1555	1555	0
128	20241011	165200	27716160	1555	1555	1555	1555	0
129	20241011	165100	27716160	1555	1555	1555	1555	0
130	20241011	165000	27716160	1555	1555	1555	1555	0
131	20241011	164900	27716160	1555	1555	1555	1555	0
132	20241011	164800	27716160	1555	1555	1555	1555	0
133	20241011	164700	27716160	1555	1555	1555	1555	0
134	20241011	164600	27716160	1555	1555	1555	1555	0
135	20241011	164500	27716160	1555	1555	1555	1555	0
136	20241011	164400	27716160	1555	1555	1555	1555	0
137	20241011	164300	27716160	1555	1555	1555	1555	0
138	20241011	164200	27716160	1555	1555	1555	1555	0
139	20241011	164100	27716160	1555	1555	1555	1555	0
140	20241011	164000	27716160	1555	1555	1555	1555	0
141	20241011	163900	27716160	1555	1555	1555	1555	0
142	20241011	163800	27716160	1555	1555	1555	1555	0
143	20241011	163700	27716160	1555	1555	1555	1555	0
144	20241011	163600	27716160	1555	1555	1555	1555	0
145	20241011	163500	27716160	1555	1555	1555	1555	0
146	20241011	163400	27716160	1555	1555	1555	1555	0
147	20241011	163300	27716160	1555	1555	1555	1555	0
148	20241011	163200	27716160	1555	1555	1555	1555	0
149	20241011	163100	27716160	1555	1555	1555	1555	0
150	20241011	163000	27716160	1555	1555	1555	1555	0
151	20241011	162900	27716160	1555	1555	1555	1555	0
152	20241011	162800	27716160	1555	1555	1555	1555	2472
153	20241011	162700	27716160	1555	1555	1555	1555	0
154	20241011	162600	27716160	1555	1555	1555	1555	0
155	20241011	162500	27716160	1555	1555	1555	1555	0
156	20241011	162400	27716160	1555	1555	1555	1555	0
157	20241011	162300	27716160	1555	1555	1555	1555	0
158	20241011	162200	27716160	1555	1555	1555	1555	0
159	20241011	162100	27716160	1555	1555	1555	1555	0
160	20241011	162000	27716160	1555	1555	1555	1555	0
161	20241011	161900	27716160	1555	1555	1555	1555	0
162	20241011	161800	27716160	1555	1555	1555	1555	0
163	20241011	161700	27716160	1555	1555	1555	1555	0
164	20241011	161600	27716160	1555	1555	1555	1555	0
165	20241011	161500	27716160	1555	1555	1555	1555	0
166	20241011	161400	27716160	1555	1555	1555	1555	0
167	20241011	161300	27716160	1555	1555	1555	1555	0
168	20241011	161200	27716160	1555	1555	1555	1555	0
169	20241011	161100	27716160	1555	1555	1555	1555	0
170	20241011	161000	27716160	1555	1555	1555	1555	0
171	20241011	160900	27716160	1555	1555	1555	1555	0
172	20241011	160800	27716160	1555	1555	1555	1555	0
173	20241011	160700	27716160	1555	1555	1555	1555	0
174	20241011	160600	27716160	1555	1555	1555	1555	0
175	20241011	160500	27716160	1555	1555	1555	1555	0
176	20241011	160400	27716160	1555	1555	1555	1555	0
177	20241011	160300	27716160	1555	1555	1555	1555	0
178	20241011	160200	27716160	1555	1555	1555	1555	0
179	20241011	160100	27716160	1555	1555	1555	1555	0
180	20241011	160000	27716160	1555	1555	1555	1555	0
181	20241011	155900	27716160	1555	1555	1555	1555	0
182	20241011	155800	27716160	1555	1555	1555	1555	2472
183	20241011	155700	27716160	1555	1555	1555	1555	0
184	20241011	155600	27716160	1555	1555	1555	1555	0
185	20241011	155500	27716160	1555	1555	1555	1555	0
186	20241011	155400	27716160	1555	1555	1555	1555	0
187	20241011	155300	27716160	1555	1555	1555	1555	0
188	20241011	155200	27716160	1555	1555	1555	1555	0
189	20241011	155100	27716160	1555	1555	1555	1555	0
190	20241011	155000	27716160	1555	1555	1555	1555	0
191	20241011	154900	27716160	1555	1555	1555	1555	0
192	20241011	154800	27716160	1555	1555	1555	1555	0
193	20241011	154700	27716160	1555	1555	1555	1555	0
194	20241011	154600	27716160	1555	1555	1555	1555	0
195	20241011	154500	27716160	1555	1555	1555	1555	0
196	20241011	154400	27716160	1555	1555	1555	1555	0
197	20241011	154300	27716160	1555	1555	1555	1555	0
198	20241011	154200	27716160	1555	1555	1555	1555	0
199	20241011	154100	27716160	1555	1555	1555	1555	0
200	20241011	154000	27716160	1555	1555	1555	1555	0
201	20241011	153900	27716160	1555	1555	1555	1555	0
202	20241011	153800	27716160	1555	1555	1555	1555	0
203	20241011	153700	27716160	1555	1555	1555	1555	0
204	20241011	153600	27716160	1555	1555	1555	1555	0
205	20241011	153500	27716160	1555	1555	1555	1555	0
206	20241011	153400	27716160	1555	1555	1555	1555	0
207	20241011	153300	27716160	1555	1555	1555	1555	0
208	20241011	153200	27716160	1555	1555	1555	1555	0
209	20241011	153100	27716160	1555	1555	1555	1555	0
210	20241011	153000	27716160	1555	1555	1555	1555	2472
211	20241011	152900	23872200	1552	1552	1552	1552	0
212	20241011	152800	23872200	1552	1552	1552	1552	0
213	20241011	152700	23872200	1552	1552	1552	1552	0
214	20241011	152600	23872200	1552	1552	1552	1552	0
215	20241011	152500	23872200	1552	1552	1552	1552	0
216	20241011	152400	23872200	1552	1552	1552	1552	0
217	20241011	152300	23872200	1552	1552	1552	1552	0
218	20241011	152200	23872200	1552	1552	1552	1552	0
219	20241011	152100	23872200	1552	1552	1552	1552	0
220	20241011	152000	23872200	1552	1552	1552	1552	0
221	20241011	151900	23872200	1552	1547	1552	1547	327
222	20241011	151800	23365942	1547	1547	1547	1547	0
223	20241011	151700	23365942	1547	1547	1547	1547	0
224	20241011	151600	23365942	1547	1547	1547	1547	0
225	20241011	151500	23365942	1547	1545	1547	1545	300
226	20241011	151400	22901844	1545	1545	1545	1545	0
227	20241011	151300	22901844	1545	1545	1545	1545	97
228	20241011	151200	22751979	1543	1543	1543	1543	20
229	20241011	151100	22721119	1543	1543	1543	1543	0
230	20241011	151000	22721119	1543	1543	1543	1543	7
231	20241011	150900	22710318	1548	1548	1548	1548	11
232	20241011	150800	22693290	1540	1540	1540	1540	0
233	20241011	150700	22693290	1540	1540	1540	1540	0
234	20241011	150600	22693290	1540	1540	1540	1540	2
235	20241011	150500	22690210	1540	1540	1540	1540	0
236	20241011	150400	22690210	1540	1540	1540	1540	0
237	20241011	150300	22690210	1540	1540	1540	1540	0
238	20241011	150200	22690210	1540	1540	1540	1540	137
239	20241011	150100	22479230	1540	1540	1540	1540	43
240	20241011	150000	22413010	1540	1540	1540	1540	12
241	20241011	145900	22394530	1535	1535	1535	1535	0
242	20241011	145800	22394530	1535	1535	1535	1535	0
243	20241011	145700	22394530	1535	1535	1535	1535	0
244	20241011	145600	22394530	1535	1535	1535	1535	0
245	20241011	145500	22394530	1535	1535	1535	1535	515
246	20241011	145400	21604005	1540	1540	1540	1540	0
247	20241011	145300	21604005	1540	1540	1540	1540	1
248	20241011	145200	21602465	1534	1534	1534	1534	0
249	20241011	145100	21602465	1534	1534	1534	1534	0
250	20241011	145000	21602465	1534	1534	1534	1534	0
251	20241011	144900	21602465	1534	1534	1534	1534	1
252	20241011	144800	21600931	1532	1532	1532	1532	0
253	20241011	144700	21600931	1532	1532	1532	1532	0
254	20241011	144600	21600931	1532	1532	1532	1532	0
255	20241011	144500	21600931	1532	1532	1532	1532	0
256	20241011	144400	21600931	1532	1532	1532	1532	0
257	20241011	144300	21600931	1532	1532	1532	1532	0
258	20241011	144200	21600931	1532	1532	1532	1532	0
259	20241011	144100	21600931	1532	1532	1532	1532	0
260	20241011	144000	21600931	1532	1532	1532	1532	200
261	20241011	143900	21294531	1532	1532	1532	1532	0
262	20241011	143800	21294531	1532	1532	1532	1532	0
263	20241011	143700	21294531	1532	1532	1532	1532	0
264	20241011	143600	21294531	1532	1533	1533	1532	70
265	20241011	143500	21187287	1538	1538	1538	1538	0
266	20241011	143400	21187287	1538	1538	1538	1538	0
267	20241011	143300	21187287	1538	1538	1538	1538	5
268	20241011	143200	21179597	1531	1531	1531	1531	0
269	20241011	143100	21179597	1531	1531	1531	1531	0
270	20241011	143000	21179597	1531	1531	1531	1531	0
271	20241011	142900	21179597	1531	1535	1535	1531	2300
272	20241011	142800	17656171	1539	1539	1539	1539	0
273	20241011	142700	17656171	1539	1539	1539	1539	0
274	20241011	142600	17656171	1539	1539	1539	1539	0
275	20241011	142500	17656171	1539	1539	1539	1539	0
276	20241011	142400	17656171	1539	1539	1539	1539	0
277	20241011	142300	17656171	1539	1539	1539	1539	0
278	20241011	142200	17656171	1539	1539	1539	1539	0
279	20241011	142100	17656171	1539	1539	1539	1539	1
280	20241011	142000	17654632	1534	1534	1534	1534	0
281	20241011	141900	17654632	1534	1534	1534	1534	0
282	20241011	141800	17654632	1534	1534	1534	1534	0
283	20241011	141700	17654632	1534	1534	1534	1534	0
284	20241011	141600	17654632	1534	1534	1534	1534	0
285	20241011	141500	17654632	1534	1534	1534	1534	0
286	20241011	141400	17654632	1534	1534	1534	1534	0
287	20241011	141300	17654632	1534	1534	1534	1534	0
288	20241011	141200	17654632	1534	1534	1534	1534	0
289	20241011	141100	17654632	1534	1534	1534	1534	0
290	20241011	141000	17654632	1534	1534	1534	1534	0
291	20241011	140900	17654632	1534	1534	1534	1534	0
292	20241011	140800	17654632	1534	1534	1534	1534	0
293	20241011	140700	17654632	1534	1534	1534	1534	0
294	20241011	140600	17654632	1534	1534	1534	1534	0
295	20241011	140500	17654632	1534	1534	1534	1534	0
296	20241011	140400	17654632	1534	1535	1535	1534	200
297	20241011	140300	17347774	1534	1539	1539	1534	1469
298	20241011	140200	15091852	1540	1545	1545	1537	1614
299	20241011	140100	12608630	1549	1549	1549	1549	0
300	20241011	140000	12608630	1549	1549	1549	1549	0
301	20241011	135900	12608630	1549	1549	1549	1549	0
302	20241011	135800	12608630	1549	1549	1549	1549	0
303	20241011	135700	12608630	1549	1549	1549	1549	0
304	20241011	135600	12608630	1549	1549	1549	1549	0
305	20241011	135500	12608630	1549	1549	1549	1549	0
306	20241011	135400	12608630	1549	1549	1549	1549	0
307	20241011	135300	12608630	1549	1549	1549	1549	0
308	20241011	135200	12608630	1549	1549	1549	1549	1
309	20241011	135100	12607081	1549	1549	1549	1549	0
310	20241011	135000	12607081	1549	1549	1549	1549	0
311	20241011	134900	12607081	1549	1549	1549	1549	0
312	20241011	134800	12607081	1549	1549	1549	1549	1
313	20241011	134700	12605532	1549	1549	1549	1549	0
314	20241011	134600	12605532	1549	1549	1549	1549	59
315	20241011	134500	12514141	1549	1549	1549	1549	0
316	20241011	134400	12514141	1549	1550	1550	1549	147
317	20241011	134300	12286421	1551	1551	1551	1551	0
318	20241011	134200	12286421	1551	1551	1551	1551	0
319	20241011	134100	12286421	1551	1551	1551	1551	0
320	20241011	134000	12286421	1551	1551	1551	1551	0
321	20241011	133900	12286421	1551	1551	1551	1551	0
322	20241011	133800	12286421	1551	1551	1551	1551	0
323	20241011	133700	12286421	1551	1551	1551	1551	0
324	20241011	133600	12286421	1551	1551	1551	1551	0
325	20241011	133500	12286421	1551	1551	1551	1551	0
326	20241011	133400	12286421	1551	1551	1551	1551	0
327	20241011	133300	12286421	1551	1553	1553	1551	676
328	20241011	133200	11237283	1552	1552	1552	1552	0
329	20241011	133100	11237283	1552	1552	1552	1552	0
330	20241011	133000	11237283	1552	1554	1554	1552	18
331	20241011	132900	11209337	1555	1555	1555	1555	0
332	20241011	132800	11209337	1555	1555	1555	1555	0
333	20241011	132700	11209337	1555	1555	1555	1555	0
334	20241011	132600	11209337	1555	1555	1555	1555	0
335	20241011	132500	11209337	1555	1555	1555	1555	0
336	20241011	132400	11209337	1555	1555	1555	1555	0
337	20241011	132300	11209337	1555	1555	1555	1555	70
338	20241011	132200	11100487	1555	1555	1555	1555	0
339	20241011	132100	11100487	1555	1555	1555	1555	0
340	20241011	132000	11100487	1555	1555	1555	1555	0
341	20241011	131900	11100487	1555	1555	1555	1555	0
342	20241011	131800	11100487	1555	1555	1555	1555	0
343	20241011	131700	11100487	1555	1555	1555	1555	0
344	20241011	131600	11100487	1555	1555	1555	1555	0
345	20241011	131500	11100487	1555	1555	1555	1555	0
346	20241011	131400	11100487	1555	1555	1555	1555	0
347	20241011	131300	11100487	1555	1555	1555	1555	0
348	20241011	131200	11100487	1555	1555	1555	1555	0
349	20241011	131100	11100487	1555	1555	1555	1555	0
350	20241011	131000	11100487	1555	1555	1555	1555	0
351	20241011	130900	11100487	1555	1555	1555	1555	0
352	20241011	130800	11100487	1555	1555	1555	1555	0
353	20241011	130700	11100487	1555	1555	1555	1555	0
354	20241011	130600	11100487	1555	1555	1555	1555	1
355	20241011	130500	11098932	1555	1555	1555	1555	0
356	20241011	130400	11098932	1555	1555	1555	1555	0
357	20241011	130300	11098932	1555	1555	1555	1555	0
358	20241011	130200	11098932	1555	1555	1555	1555	0
359	20241011	130100	11098932	1555	1555	1555	1555	0
360	20241011	130000	11098932	1555	1555	1555	1555	0
361	20241011	125900	11098932	1555	1555	1555	1555	0
362	20241011	125800	11098932	1555	1555	1555	1555	0
363	20241011	125700	11098932	1555	1555	1555	1555	0
364	20241011	125600	11098932	1555	1555	1555	1555	202
365	20241011	125500	10784822	1555	1555	1555	1555	0
366	20241011	125400	10784822	1555	1555	1555	1555	0
367	20241011	125300	10784822	1555	1555	1555	1555	0
368	20241011	125200	10784822	1555	1555	1555	1555	0
369	20241011	125100	10784822	1555	1555	1555	1555	0
370	20241011	125000	10784822	1555	1555	1555	1555	0
371	20241011	124900	10784822	1555	1555	1555	1555	0
372	20241011	124800	10784822	1555	1555	1555	1555	0
373	20241011	124700	10784822	1555	1555	1555	1555	0
374	20241011	124600	10784822	1555	1555	1555	1555	0
375	20241011	124500	10784822	1555	1555	1555	1555	0
376	20241011	124400	10784822	1555	1555	1555	1555	0
377	20241011	124300	10784822	1555	1555	1555	1555	0
378	20241011	124200	10784822	1555	1555	1555	1555	0
379	20241011	124100	10784822	1555	1555	1555	1555	0
380	20241011	124000	10784822	1555	1555	1555	1555	0
381	20241011	123900	10784822	1555	1555	1555	1555	0
382	20241011	123800	10784822	1555	1555	1555	1555	0
383	20241011	123700	10784822	1555	1555	1555	1555	0
384	20241011	123600	10784822	1555	1555	1555	1555	0
385	20241011	123500	10784822	1555	1555	1555	1555	0
386	20241011	123400	10784822	1555	1555	1555	1555	0
387	20241011	123300	10784822	1555	1555	1555	1555	0
388	20241011	123200	10784822	1555	1555	1555	1555	0
389	20241011	123100	10784822	1555	1555	1555	1555	1
390	20241011	123000	10783267	1555	1555	1555	1555	0
391	20241011	122900	10783267	1555	1555	1555	1555	0
392	20241011	122800	10783267	1555	1555	1555	1555	0
393	20241011	122700	10783267	1555	1555	1555	1555	0
394	20241011	122600	10783267	1555	1555	1555	1555	1
395	20241011	122500	10781712	1555	1555	1555	1555	0
396	20241011	122400	10781712	1555	1555	1555	1555	0
397	20241011	122300	10781712	1555	1555	1555	1555	0
398	20241011	122200	10781712	1555	1555	1555	1555	0
399	20241011	122100	10781712	1555	1555	1555	1555	0
400	20241011	122000	10781712	1555	1555	1555	1555	0
401	20241011	121900	10781712	1555	1555	1555	1555	0
402	20241011	121800	10781712	1555	1555	1555	1555	0
403	20241011	121700	10781712	1555	1555	1555	1555	0
404	20241011	121600	10781712	1555	1555	1555	1555	0
405	20241011	121500	10781712	1555	1555	1555	1555	500
406	20241011	121400	10004212	1554	1554	1554	1554	0
407	20241011	121300	10004212	1554	1554	1554	1554	0
408	20241011	121200	10004212	1554	1554	1554	1554	0
409	20241011	121100	10004212	1554	1554	1554	1554	0
410	20241011	121000	10004212	1554	1554	1554	1554	0
411	20241011	120900	10004212	1554	1554	1554	1554	0
412	20241011	120800	10004212	1554	1554	1554	1554	0
413	20241011	120700	10004212	1554	1554	1554	1554	0
414	20241011	120600	10004212	1554	1554	1554	1554	0
415	20241011	120500	10004212	1554	1554	1554	1554	500
416	20241011	120400	9227212	1548	1548	1548	1548	0
417	20241011	120300	9227212	1548	1548	1548	1548	0
418	20241011	120200	9227212	1548	1548	1548	1548	0
419	20241011	120100	9227212	1548	1548	1548	1548	0
420	20241011	120000	9227212	1548	1548	1548	1548	0
421	20241011	115900	9227212	1548	1548	1548	1548	0
422	20241011	115800	9227212	1548	1548	1548	1548	0
423	20241011	115700	9227212	1548	1548	1548	1548	0
424	20241011	115600	9227212	1548	1548	1548	1548	0
425	20241011	115500	9227212	1548	1548	1548	1548	0
426	20241011	115400	9227212	1548	1548	1548	1548	0
427	20241011	115300	9227212	1548	1548	1548	1548	0
428	20241011	115200	9227212	1548	1548	1548	1548	0
429	20241011	115100	9227212	1548	1548	1548	1548	0
430	20241011	115000	9227212	1548	1548	1548	1548	0
431	20241011	114900	9227212	1548	1548	1548	1548	0
432	20241011	114800	9227212	1548	1549	1549	1548	91
433	20241011	114700	9086338	1550	1551	1551	1550	9
434	20241011	114600	9072384	1554	1554	1554	1554	0
435	20241011	114500	9072384	1554	1554	1554	1554	0
436	20241011	114400	9072384	1554	1554	1554	1554	0
437	20241011	114300	9072384	1554	1554	1554	1554	0
438	20241011	114200	9072384	1554	1554	1554	1554	0
439	20241011	114100	9072384	1554	1554	1554	1554	0
440	20241011	114000	9072384	1554	1552	1554	1552	248
441	20241011	113900	8687113	1552	1552	1552	1552	1
442	20241011	113800	8685561	1552	1552	1552	1552	0
443	20241011	113700	8685561	1552	1552	1552	1552	3
444	20241011	113600	8680905	1553	1553	1553	1553	0
445	20241011	113500	8680905	1553	1553	1553	1553	0
446	20241011	113400	8680905	1553	1553	1553	1553	0
447	20241011	113300	8680905	1553	1553	1553	1553	0
448	20241011	113200	8680905	1553	1553	1553	1553	0
449	20241011	113100	8680905	1553	1553	1553	1553	0
450	20241011	113000	8680905	1553	1553	1553	1553	0
451	20241011	112900	8680905	1553	1553	1553	1553	0
452	20241011	112800	8680905	1553	1553	1553	1553	0
453	20241011	112700	8680905	1553	1553	1553	1553	0
454	20241011	112600	8680905	1553	1553	1553	1553	0
455	20241011	112500	8680905	1553	1553	1553	1553	0
456	20241011	112400	8680905	1553	1553	1553	1553	0
457	20241011	112300	8680905	1553	1553	1553	1553	0
458	20241011	112200	8680905	1553	1553	1553	1553	0
459	20241011	112100	8680905	1553	1553	1553	1553	0
460	20241011	112000	8680905	1553	1553	1553	1553	0
461	20241011	111900	8680905	1553	1553	1553	1553	0
462	20241011	111800	8680905	1553	1550	1553	1550	33
463	20241011	111700	8629746	1550	1550	1550	1550	0
464	20241011	111600	8629746	1550	1550	1550	1550	0
465	20241011	111500	8629746	1550	1550	1550	1550	0
466	20241011	111400	8629746	1550	1550	1550	1550	0
467	20241011	111300	8629746	1550	1550	1550	1550	5
468	20241011	111200	8621996	1554	1554	1554	1554	0
469	20241011	111100	8621996	1554	1554	1554	1554	0
470	20241011	111000	8621996	1554	1554	1554	1554	0
471	20241011	110900	8621996	1554	1554	1554	1554	0
472	20241011	110800	8621996	1554	1554	1554	1554	7
473	20241011	110700	8611118	1554	1554	1554	1554	0
474	20241011	110600	8611118	1554	1553	1554	1553	129
475	20241011	110500	8410681	1553	1553	1553	1553	101
476	20241011	110400	8253828	1553	1553	1553	1553	0
477	20241011	110300	8253828	1553	1553	1553	1553	0
478	20241011	110200	8253828	1553	1553	1553	1553	0
479	20241011	110100	8253828	1553	1553	1553	1553	0
480	20241011	110000	8253828	1553	1553	1553	1553	0
481	20241011	105900	8253828	1553	1553	1553	1553	0
482	20241011	105800	8253828	1553	1553	1553	1553	0
483	20241011	105700	8253828	1553	1553	1553	1553	0
484	20241011	105600	8253828	1553	1553	1553	1553	0
485	20241011	105500	8253828	1553	1553	1553	1553	1
486	20241011	105400	8252275	1548	1548	1548	1548	0
487	20241011	105300	8252275	1548	1548	1548	1548	0
488	20241011	105200	8252275	1548	1548	1548	1548	0
489	20241011	105100	8252275	1548	1548	1548	1548	0
490	20241011	105000	8252275	1548	1550	1550	1548	201
491	20241011	104900	7940799	1553	1553	1553	1553	0
492	20241011	104800	7940799	1553	1553	1553	1553	0
493	20241011	104700	7940799	1553	1553	1553	1553	1
494	20241011	104600	7939246	1550	1550	1550	1550	0
495	20241011	104500	7939246	1550	1550	1550	1550	0
496	20241011	104400	7939246	1550	1550	1550	1550	0
497	20241011	104300	7939246	1550	1550	1550	1550	0
498	20241011	104200	7939246	1550	1550	1550	1550	0
499	20241011	104100	7939246	1550	1550	1550	1550	0
500	20241011	104000	7939246	1550	1550	1550	1550	0
501	20241011	103900	7939246	1550	1550	1550	1550	0
502	20241011	103800	7939246	1550	1550	1550	1550	0
503	20241011	103700	7939246	1550	1550	1550	1550	444
504	20241011	103600	7251046	1550	1550	1550	1550	0
505	20241011	103500	7251046	1550	1550	1550	1550	0
506	20241011	103400	7251046	1550	1550	1550	1550	0
507	20241011	103300	7251046	1550	1550	1550	1550	0
508	20241011	103200	7251046	1550	1553	1553	1550	9
509	20241011	103100	7237085	1554	1554	1554	1554	0
510	20241011	103000	7237085	1554	1554	1554	1554	6
511	20241011	102900	7227761	1553	1553	1553	1553	1
512	20241011	102800	7226208	1554	1554	1554	1554	0
513	20241011	102700	7226208	1554	1554	1554	1554	0
514	20241011	102600	7226208	1554	1554	1554	1554	0
515	20241011	102500	7226208	1554	1554	1554	1554	0
516	20241011	102400	7226208	1554	1554	1554	1554	0
517	20241011	102300	7226208	1554	1554	1554	1554	0
518	20241011	102200	7226208	1554	1554	1554	1554	0
519	20241011	102100	7226208	1554	1554	1554	1554	0
520	20241011	102000	7226208	1554	1554	1554	1554	0
521	20241011	101900	7226208	1554	1554	1554	1554	0
522	20241011	101800	7226208	1554	1554	1554	1554	0
523	20241011	101700	7226208	1554	1554	1554	1554	0
524	20241011	101600	7226208	1554	1554	1554	1554	0
525	20241011	101500	7226208	1554	1554	1554	1554	0
526	20241011	101400	7226208	1554	1554	1554	1554	0
527	20241011	101300	7226208	1554	1554	1554	1554	0
528	20241011	101200	7226208	1554	1554	1554	1554	30
529	20241011	101100	7179588	1552	1552	1552	1552	0
530	20241011	101000	7179588	1552	1552	1552	1552	0
531	20241011	100900	7179588	1552	1552	1552	1552	0
532	20241011	100800	7179588	1552	1555	1555	1552	10
533	20241011	100700	7164058	1555	1554	1555	1554	66
534	20241011	100600	7061493	1554	1554	1554	1554	3
535	20241011	100500	7056831	1554	1554	1554	1554	1
536	20241011	100400	7055277	1553	1553	1553	1553	0
537	20241011	100300	7055277	1553	1553	1553	1553	0
538	20241011	100200	7055277	1553	1553	1553	1553	0
539	20241011	100100	7055277	1553	1553	1553	1553	0
540	20241011	100000	7055277	1553	1553	1553	1553	0
541	20241011	095900	7055277	1553	1553	1553	1553	0
542	20241011	095800	7055277	1553	1553	1553	1553	0
543	20241011	095700	7055277	1553	1553	1553	1553	0
544	20241011	095600	7055277	1553	1553	1553	1553	0
545	20241011	095500	7055277	1553	1553	1553	1553	0
546	20241011	095400	7055277	1553	1553	1553	1553	0
547	20241011	095300	7055277	1553	1553	1553	1553	200
548	20241011	095200	6744677	1554	1554	1554	1554	0
549	20241011	095100	6744677	1554	1554	1554	1554	0
550	20241011	095000	6744677	1554	1554	1554	1554	0
551	20241011	094900	6744677	1554	1555	1555	1554	21
552	20241011	094800	6712034	1555	1555	1555	1555	0
553	20241011	094700	6712034	1555	1555	1555	1555	0
554	20241011	094600	6712034	1555	1555	1555	1555	0
555	20241011	094500	6712034	1555	1555	1555	1555	0
556	20241011	094400	6712034	1555	1555	1555	1555	0
557	20241011	094300	6712034	1555	1555	1555	1555	0
558	20241011	094200	6712034	1555	1555	1555	1555	0
559	20241011	094100	6712034	1555	1555	1555	1555	0
560	20241011	094000	6712034	1555	1555	1555	1555	1
561	20241011	093900	6710479	1555	1555	1555	1555	4
562	20241011	093800	6704259	1556	1556	1556	1556	0
563	20241011	093700	6704259	1556	1556	1556	1556	0
564	20241011	093600	6704259	1556	1556	1556	1556	0
565	20241011	093500	6704259	1556	1556	1556	1556	5
566	20241011	093400	6696479	1546	1546	1546	1546	0
567	20241011	093300	6696479	1546	1556	1556	1546	233
568	20241011	093200	6334597	1556	1543	1556	1534	1969
569	20241011	093100	3309180	1557	1557	1557	1557	0
570	20241011	093000	3309180	1557	1557	1557	1557	27
571	20241011	092900	3267141	1557	1557	1557	1557	0
572	20241011	092800	3267141	1557	1557	1557	1557	14
573	20241011	092700	3245343	1558	1558	1558	1558	0
574	20241011	092600	3245343	1558	1558	1558	1558	36
575	20241011	092500	3189255	1560	1560	1560	1560	0
576	20241011	092400	3189255	1560	1560	1560	1560	0
577	20241011	092300	3189255	1560	1560	1560	1560	0
578	20241011	092200	3189255	1560	1560	1560	1560	1000
579	20241011	092100	1629255	1560	1560	1560	1560	0
580	20241011	092000	1629255	1560	1558	1560	1558	100
581	20241011	091900	1473259	1560	1560	1560	1560	0
582	20241011	091800	1473259	1560	1560	1560	1560	0
583	20241011	091700	1473259	1560	1560	1560	1560	0
584	20241011	091600	1473259	1560	1560	1560	1560	0
585	20241011	091500	1473259	1560	1560	1560	1560	0
586	20241011	091400	1473259	1560	1560	1560	1560	0
587	20241011	091300	1473259	1560	1560	1560	1560	0
588	20241011	091200	1473259	1560	1560	1560	1560	0
589	20241011	091100	1473259	1560	1560	1560	1560	0
590	20241011	091000	1473259	1560	1560	1560	1560	0
591	20241011	090900	1473259	1560	1560	1560	1560	0
592	20241011	090800	1473259	1560	1560	1560	1560	0
593	20241011	090700	1473259	1560	1560	1560	1560	0
594	20241011	090600	1473259	1560	1559	1560	1559	19
595	20241011	090500	1443629	1560	1560	1560	1560	100
596	20241011	090400	1287629	1560	1559	1560	1559	307
597	20241011	090300	808958	1560	1535	1560	1535	303
598	20241011	090200	343479	1530	1530	1530	1530	0
599	20241011	090100	343479	1530	1540	1540	1530	50
600	20241011	090000	266593	1541	1541	1541	1541	173